705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204200,835838156,830,830,830,830,11886
|
|
20230803,204100,835838156,830,830,830,830,0
|
|
20230803,204000,835838156,830,830,830,830,0
|
|
20230803,203900,835838156,830,830,830,830,0
|
|
20230803,203800,835838156,830,830,830,830,0
|
|
20230803,203700,835838156,830,830,830,830,0
|
|
20230803,203600,835838156,830,830,830,830,0
|
|
20230803,203500,835838156,830,830,830,830,0
|
|
20230803,203400,835838156,830,830,830,830,0
|
|
20230803,203300,835838156,830,830,830,830,0
|
|
20230803,203200,835838156,830,830,830,830,0
|
|
20230803,203100,835838156,830,830,830,830,0
|
|
20230803,203000,835838156,830,830,830,830,0
|
|
20230803,202900,835838156,830,830,830,830,0
|
|
20230803,202800,835838156,830,830,830,830,0
|
|
20230803,202700,835838156,830,830,830,830,0
|
|
20230803,202600,835838156,830,830,830,830,0
|
|
20230803,202500,835838156,830,830,830,830,0
|
|
20230803,202400,835838156,830,830,830,830,0
|
|
20230803,202300,835838156,830,830,830,830,0
|
|
20230803,202200,835838156,830,830,830,830,0
|
|
20230803,202100,835838156,830,830,830,830,0
|
|
20230803,202000,835838156,830,830,830,830,0
|
|
20230803,201900,835838156,830,830,830,830,0
|
|
20230803,201800,835838156,830,830,830,830,0
|
|
20230803,201700,835838156,830,830,830,830,0
|
|
20230803,201600,835838156,830,830,830,830,0
|
|
20230803,201500,835838156,830,830,830,830,0
|
|
20230803,201400,835838156,830,830,830,830,0
|
|
20230803,201300,835838156,830,830,830,830,0
|
|
20230803,201200,835838156,830,830,830,830,11886
|
|
20230803,201100,835838156,830,830,830,830,0
|
|
20230803,201000,835838156,830,830,830,830,0
|
|
20230803,200900,835838156,830,830,830,830,0
|
|
20230803,200800,835838156,830,830,830,830,0
|
|
20230803,200700,835838156,830,830,830,830,0
|
|
20230803,200600,835838156,830,830,830,830,0
|
|
20230803,200500,835838156,830,830,830,830,0
|
|
20230803,200400,835838156,830,830,830,830,0
|
|
20230803,200300,835838156,830,830,830,830,0
|
|
20230803,200200,835838156,830,830,830,830,0
|
|
20230803,200100,835838156,830,830,830,830,0
|
|
20230803,200000,835838156,830,830,830,830,0
|
|
20230803,195900,835838156,830,830,830,830,0
|
|
20230803,195800,835838156,830,830,830,830,0
|
|
20230803,195700,835838156,830,830,830,830,0
|
|
20230803,195600,835838156,830,830,830,830,0
|
|
20230803,195500,835838156,830,830,830,830,0
|
|
20230803,195400,835838156,830,830,830,830,0
|
|
20230803,195300,835838156,830,830,830,830,0
|
|
20230803,195200,835838156,830,830,830,830,0
|
|
20230803,195100,835838156,830,830,830,830,0
|
|
20230803,195000,835838156,830,830,830,830,0
|
|
20230803,194900,835838156,830,830,830,830,0
|
|
20230803,194800,835838156,830,830,830,830,0
|
|
20230803,194700,835838156,830,830,830,830,0
|
|
20230803,194600,835838156,830,830,830,830,0
|
|
20230803,194500,835838156,830,830,830,830,0
|
|
20230803,194400,835838156,830,830,830,830,0
|
|
20230803,194300,835838156,830,830,830,830,0
|
|
20230803,194200,835838156,830,830,830,830,11886
|
|
20230803,194100,835838156,830,830,830,830,0
|
|
20230803,194000,835838156,830,830,830,830,0
|
|
20230803,193900,835838156,830,830,830,830,0
|
|
20230803,193800,835838156,830,830,830,830,0
|
|
20230803,193700,835838156,830,830,830,830,0
|
|
20230803,193600,835838156,830,830,830,830,0
|
|
20230803,193500,835838156,830,830,830,830,0
|
|
20230803,193400,835838156,830,830,830,830,0
|
|
20230803,193300,835838156,830,830,830,830,0
|
|
20230803,193200,835838156,830,830,830,830,0
|
|
20230803,193100,835838156,830,830,830,830,0
|
|
20230803,193000,835838156,830,830,830,830,0
|
|
20230803,192900,835838156,830,830,830,830,0
|
|
20230803,192800,835838156,830,830,830,830,0
|
|
20230803,192700,835838156,830,830,830,830,0
|
|
20230803,192600,835838156,830,830,830,830,0
|
|
20230803,192500,835838156,830,830,830,830,0
|
|
20230803,192400,835838156,830,830,830,830,0
|
|
20230803,192300,835838156,830,830,830,830,0
|
|
20230803,192200,835838156,830,830,830,830,0
|
|
20230803,192100,835838156,830,830,830,830,0
|
|
20230803,192000,835838156,830,830,830,830,0
|
|
20230803,191900,835838156,830,830,830,830,0
|
|
20230803,191800,835838156,830,830,830,830,0
|
|
20230803,191700,835838156,830,830,830,830,0
|
|
20230803,191600,835838156,830,830,830,830,0
|
|
20230803,191500,835838156,830,830,830,830,0
|
|
20230803,191400,835838156,830,830,830,830,0
|
|
20230803,191300,835838156,830,830,830,830,0
|
|
20230803,191200,835838156,830,830,830,830,11886
|
|
20230803,191100,835838156,830,830,830,830,0
|
|
20230803,191000,835838156,830,830,830,830,0
|
|
20230803,190900,835838156,830,830,830,830,0
|
|
20230803,190800,835838156,830,830,830,830,0
|
|
20230803,190700,835838156,830,830,830,830,0
|
|
20230803,190600,835838156,830,830,830,830,0
|
|
20230803,190500,835838156,830,830,830,830,0
|
|
20230803,190400,835838156,830,830,830,830,0
|
|
20230803,190300,835838156,830,830,830,830,0
|
|
20230803,190200,835838156,830,830,830,830,0
|
|
20230803,190100,835838156,830,830,830,830,0
|
|
20230803,190000,835838156,830,830,830,830,0
|
|
20230803,185900,835838156,830,830,830,830,0
|
|
20230803,185800,835838156,830,830,830,830,0
|
|
20230803,185700,835838156,830,830,830,830,0
|
|
20230803,185600,835838156,830,830,830,830,0
|
|
20230803,185500,835838156,830,830,830,830,0
|
|
20230803,185400,835838156,830,830,830,830,0
|
|
20230803,185300,835838156,830,830,830,830,0
|
|
20230803,185200,835838156,830,830,830,830,0
|
|
20230803,185100,835838156,830,830,830,830,0
|
|
20230803,185000,835838156,830,830,830,830,0
|
|
20230803,184900,835838156,830,830,830,830,0
|
|
20230803,184800,835838156,830,830,830,830,0
|
|
20230803,184700,835838156,830,830,830,830,0
|
|
20230803,184600,835838156,830,830,830,830,0
|
|
20230803,184500,835838156,830,830,830,830,0
|
|
20230803,184400,835838156,830,830,830,830,0
|
|
20230803,184300,835838156,830,830,830,830,0
|
|
20230803,184200,835838156,830,830,830,830,11886
|
|
20230803,184100,835838156,830,830,830,830,0
|
|
20230803,184000,835838156,830,830,830,830,0
|
|
20230803,183900,835838156,830,830,830,830,0
|
|
20230803,183800,835838156,830,830,830,830,0
|
|
20230803,183700,835838156,830,830,830,830,0
|
|
20230803,183600,835838156,830,830,830,830,0
|
|
20230803,183500,835838156,830,830,830,830,0
|
|
20230803,183400,835838156,830,830,830,830,0
|
|
20230803,183300,835838156,830,830,830,830,0
|
|
20230803,183200,835838156,830,830,830,830,0
|
|
20230803,183100,835838156,830,830,830,830,0
|
|
20230803,183000,835838156,830,830,830,830,0
|
|
20230803,182900,835838156,830,830,830,830,0
|
|
20230803,182800,835838156,830,830,830,830,0
|
|
20230803,182700,835838156,830,830,830,830,0
|
|
20230803,182600,835838156,830,830,830,830,0
|
|
20230803,182500,835838156,830,830,830,830,0
|
|
20230803,182400,835838156,830,830,830,830,0
|
|
20230803,182300,835838156,830,830,830,830,0
|
|
20230803,182200,835838156,830,830,830,830,0
|
|
20230803,182100,835838156,830,830,830,830,0
|
|
20230803,182000,835838156,830,830,830,830,0
|
|
20230803,181900,835838156,830,830,830,830,0
|
|
20230803,181800,835838156,830,830,830,830,0
|
|
20230803,181700,835838156,830,830,830,830,0
|
|
20230803,181600,835838156,830,830,830,830,0
|
|
20230803,181500,835838156,830,830,830,830,0
|
|
20230803,181400,835838156,830,830,830,830,0
|
|
20230803,181300,835838156,830,830,830,830,0
|
|
20230803,181200,835838156,830,830,830,830,11886
|
|
20230803,181100,835838156,830,830,830,830,0
|
|
20230803,181000,835838156,830,830,830,830,0
|
|
20230803,180900,835838156,830,830,830,830,0
|
|
20230803,180800,835838156,830,830,830,830,0
|
|
20230803,180700,835838156,830,830,830,830,0
|
|
20230803,180600,835838156,830,830,830,830,0
|
|
20230803,180500,835838156,830,830,830,830,0
|
|
20230803,180400,835838156,830,830,830,830,0
|
|
20230803,180300,835838156,830,830,830,830,0
|
|
20230803,180200,835838156,830,830,830,830,0
|
|
20230803,180100,835838156,830,830,830,830,0
|
|
20230803,180000,835838156,830,830,830,830,0
|
|
20230803,175900,835838156,830,830,830,830,0
|
|
20230803,175800,835838156,830,830,830,830,0
|
|
20230803,175700,835838156,830,830,830,830,0
|
|
20230803,175600,835838156,830,830,830,830,0
|
|
20230803,175500,835838156,830,830,830,830,0
|
|
20230803,175400,835838156,830,830,830,830,0
|
|
20230803,175300,835838156,830,830,830,830,0
|
|
20230803,175200,835838156,830,830,830,830,0
|
|
20230803,175100,835838156,830,830,830,830,0
|
|
20230803,175000,835838156,830,830,830,830,0
|
|
20230803,174900,835838156,830,830,830,830,0
|
|
20230803,174800,835838156,830,830,830,830,0
|
|
20230803,174700,835838156,830,830,830,830,0
|
|
20230803,174600,835838156,830,830,830,830,0
|
|
20230803,174500,835838156,830,830,830,830,0
|
|
20230803,174400,835838156,830,830,830,830,0
|
|
20230803,174300,835838156,830,830,830,830,0
|
|
20230803,174200,835838156,830,830,830,830,11886
|
|
20230803,174100,835838156,830,830,830,830,0
|
|
20230803,174000,835838156,830,830,830,830,0
|
|
20230803,173900,835838156,830,830,830,830,0
|
|
20230803,173800,835838156,830,830,830,830,0
|
|
20230803,173700,835838156,830,830,830,830,0
|
|
20230803,173600,835838156,830,830,830,830,0
|
|
20230803,173500,835838156,830,830,830,830,0
|
|
20230803,173400,835838156,830,830,830,830,0
|
|
20230803,173300,835838156,830,830,830,830,0
|
|
20230803,173200,835838156,830,830,830,830,0
|
|
20230803,173100,835838156,830,830,830,830,0
|
|
20230803,173000,835838156,830,830,830,830,0
|
|
20230803,172900,835838156,830,830,830,830,0
|
|
20230803,172800,835838156,830,830,830,830,0
|
|
20230803,172700,835838156,830,830,830,830,0
|
|
20230803,172600,835838156,830,830,830,830,0
|
|
20230803,172500,835838156,830,830,830,830,0
|
|
20230803,172400,835838156,830,830,830,830,0
|
|
20230803,172300,835838156,830,830,830,830,0
|
|
20230803,172200,835838156,830,830,830,830,0
|
|
20230803,172100,835838156,830,830,830,830,0
|
|
20230803,172000,835838156,830,830,830,830,0
|
|
20230803,171900,835838156,830,830,830,830,0
|
|
20230803,171800,835838156,830,830,830,830,0
|
|
20230803,171700,835838156,830,830,830,830,0
|
|
20230803,171600,835838156,830,830,830,830,0
|
|
20230803,171500,835838156,830,830,830,830,0
|
|
20230803,171400,835838156,830,830,830,830,0
|
|
20230803,171300,835838156,830,830,830,830,0
|
|
20230803,171200,835838156,830,830,830,830,11886
|
|
20230803,171100,835838156,830,830,830,830,0
|
|
20230803,171000,835838156,830,830,830,830,0
|
|
20230803,170900,835838156,830,830,830,830,0
|
|
20230803,170800,835838156,830,830,830,830,0
|
|
20230803,170700,835838156,830,830,830,830,0
|
|
20230803,170600,835838156,830,830,830,830,0
|
|
20230803,170500,835838156,830,830,830,830,0
|
|
20230803,170400,835838156,830,830,830,830,0
|
|
20230803,170300,835838156,830,830,830,830,0
|
|
20230803,170200,835838156,830,830,830,830,0
|
|
20230803,170100,835838156,830,830,830,830,0
|
|
20230803,170000,835838156,830,830,830,830,0
|
|
20230803,165900,835838156,830,830,830,830,0
|
|
20230803,165800,835838156,830,830,830,830,0
|
|
20230803,165700,835838156,830,830,830,830,0
|
|
20230803,165600,835838156,830,830,830,830,0
|
|
20230803,165500,835838156,830,830,830,830,0
|
|
20230803,165400,835838156,830,830,830,830,0
|
|
20230803,165300,835838156,830,830,830,830,0
|
|
20230803,165200,835838156,830,830,830,830,0
|
|
20230803,165100,835838156,830,830,830,830,0
|
|
20230803,165000,835838156,830,830,830,830,0
|
|
20230803,164900,835838156,830,830,830,830,0
|
|
20230803,164800,835838156,830,830,830,830,0
|
|
20230803,164700,835838156,830,830,830,830,0
|
|
20230803,164600,835838156,830,830,830,830,0
|
|
20230803,164500,835838156,830,830,830,830,0
|
|
20230803,164400,835838156,830,830,830,830,0
|
|
20230803,164300,835838156,830,830,830,830,0
|
|
20230803,164200,835838156,830,830,830,830,11886
|
|
20230803,164100,835838156,830,830,830,830,0
|
|
20230803,164000,835838156,830,830,830,830,0
|
|
20230803,163900,835838156,830,830,830,830,0
|
|
20230803,163800,835838156,830,830,830,830,0
|
|
20230803,163700,835838156,830,830,830,830,0
|
|
20230803,163600,835838156,830,830,830,830,0
|
|
20230803,163500,835838156,830,830,830,830,0
|
|
20230803,163400,835838156,830,830,830,830,0
|
|
20230803,163300,835838156,830,830,830,830,0
|
|
20230803,163200,835838156,830,830,830,830,0
|
|
20230803,163100,835838156,830,830,830,830,0
|
|
20230803,163000,835838156,830,830,830,830,0
|
|
20230803,162900,835838156,830,830,830,830,0
|
|
20230803,162800,835838156,830,830,830,830,0
|
|
20230803,162700,835838156,830,830,830,830,0
|
|
20230803,162600,835838156,830,830,830,830,0
|
|
20230803,162500,835838156,830,830,830,830,0
|
|
20230803,162400,835838156,830,830,830,830,0
|
|
20230803,162300,835838156,830,830,830,830,0
|
|
20230803,162200,835838156,830,830,830,830,0
|
|
20230803,162100,835838156,830,830,830,830,0
|
|
20230803,162000,835838156,830,830,830,830,0
|
|
20230803,161900,835838156,830,830,830,830,0
|
|
20230803,161800,835838156,830,830,830,830,0
|
|
20230803,161700,835838156,830,830,830,830,0
|
|
20230803,161600,835838156,830,830,830,830,0
|
|
20230803,161500,835838156,830,830,830,830,0
|
|
20230803,161400,835838156,830,830,830,830,0
|
|
20230803,161300,835838156,830,830,830,830,0
|
|
20230803,161200,835838156,830,830,830,830,11886
|
|
20230803,161100,835838156,830,830,830,830,0
|
|
20230803,161000,835838156,830,830,830,830,0
|
|
20230803,160900,835838156,830,830,830,830,0
|
|
20230803,160800,835838156,830,830,830,830,0
|
|
20230803,160700,835838156,830,830,830,830,0
|
|
20230803,160600,835838156,830,830,830,830,0
|
|
20230803,160500,835838156,830,830,830,830,0
|
|
20230803,160400,835838156,830,830,830,830,0
|
|
20230803,160300,835838156,830,830,830,830,0
|
|
20230803,160200,835838156,830,830,830,830,0
|
|
20230803,160100,835838156,830,830,830,830,0
|
|
20230803,160000,835838156,830,830,830,830,0
|
|
20230803,155900,835838156,830,830,830,830,0
|
|
20230803,155800,835838156,830,830,830,830,0
|
|
20230803,155700,835838156,830,830,830,830,0
|
|
20230803,155600,835838156,830,830,830,830,0
|
|
20230803,155500,835838156,830,830,830,830,0
|
|
20230803,155400,835838156,830,830,830,830,0
|
|
20230803,155300,835838156,830,830,830,830,0
|
|
20230803,155200,835838156,830,830,830,830,0
|
|
20230803,155100,835838156,830,830,830,830,0
|
|
20230803,155000,835838156,830,830,830,830,0
|
|
20230803,154900,835838156,830,830,830,830,0
|
|
20230803,154800,835838156,830,830,830,830,0
|
|
20230803,154700,835838156,830,830,830,830,0
|
|
20230803,154600,835838156,830,830,830,830,0
|
|
20230803,154500,835838156,830,830,830,830,0
|
|
20230803,154400,835838156,830,830,830,830,0
|
|
20230803,154300,835838156,830,830,830,830,0
|
|
20230803,154200,835838156,830,830,830,830,11886
|
|
20230803,154100,835838156,830,830,830,830,0
|
|
20230803,154000,835838156,830,830,830,830,0
|
|
20230803,153900,835838156,830,830,830,830,0
|
|
20230803,153800,835838156,830,830,830,830,0
|
|
20230803,153700,835838156,830,830,830,830,0
|
|
20230803,153600,835838156,830,830,830,830,0
|
|
20230803,153500,835838156,830,830,830,830,0
|
|
20230803,153400,835838156,830,830,830,830,0
|
|
20230803,153300,835838156,830,830,830,830,0
|
|
20230803,153200,835838156,830,830,830,830,0
|
|
20230803,153100,835838156,830,830,830,830,0
|
|
20230803,153000,835838156,830,830,830,830,11886
|
|
20230803,152900,825972776,831,831,831,831,0
|
|
20230803,152800,825972776,831,831,831,831,0
|
|
20230803,152700,825972776,831,831,831,831,0
|
|
20230803,152600,825972776,831,831,831,831,0
|
|
20230803,152500,825972776,831,831,831,831,0
|
|
20230803,152400,825972776,831,831,831,831,0
|
|
20230803,152300,825972776,831,831,831,831,0
|
|
20230803,152200,825972776,831,831,831,831,0
|
|
20230803,152100,825972776,831,831,831,831,0
|
|
20230803,152000,825972776,831,831,831,831,0
|
|
20230803,151900,825972776,831,829,831,829,1740
|
|
20230803,151800,824530110,829,827,829,827,6026
|
|
20230803,151700,819539178,828,828,828,828,29
|
|
20230803,151600,819515166,827,827,827,827,2011
|
|
20230803,151500,817852069,827,828,828,827,2280
|
|
20230803,151400,815964536,828,828,828,828,114
|
|
20230803,151300,815870144,828,829,829,828,2100
|
|
20230803,151200,814130744,829,828,830,828,6818
|
|
20230803,151100,808472283,829,830,830,829,1335
|
|
20230803,151000,807365558,831,829,831,829,4512
|
|
20230803,150900,803624496,828,829,829,828,1197
|
|
20230803,150800,802633377,829,829,829,829,5489
|
|
20230803,150700,798082996,828,828,829,828,412
|
|
20230803,150600,797741762,828,828,828,828,1679
|
|
20230803,150500,796351550,828,828,828,828,48
|
|
20230803,150400,796311806,827,827,827,827,500
|
|
20230803,150300,795898306,828,828,828,828,2017
|
|
20230803,150200,794228230,828,829,829,827,2791
|
|
20230803,150100,791918157,828,828,828,827,2818
|
|
20230803,150000,789585435,828,827,828,827,744
|
|
20230803,145900,788969778,827,827,827,827,2545
|
|
20230803,145800,786865063,826,827,827,826,2031
|
|
20230803,145700,785185456,826,826,826,824,11051
|
|
20230803,145600,776063320,826,825,827,825,4804
|
|
20230803,145500,772100017,827,826,827,826,581
|
|
20230803,145400,771619967,826,826,826,825,7736
|
|
20230803,145300,765235193,826,826,828,826,5991
|
|
20230803,145200,760279075,826,826,826,826,1131
|
|
20230803,145100,759344869,826,826,827,826,1623
|
|
20230803,145000,758004270,826,826,826,826,7
|
|
20230803,144900,757998488,826,826,826,826,3
|
|
20230803,144800,757996010,826,825,826,825,3633
|
|
20230803,144700,754995153,826,826,826,825,7960
|
|
20230803,144600,748420194,826,826,827,826,2086
|
|
20230803,144500,746697157,826,827,827,826,304
|
|
20230803,144400,746445757,827,827,827,827,40
|
|
20230803,144300,746412677,827,827,827,827,29
|
|
20230803,144200,746388694,829,829,829,829,121
|
|
20230803,144100,746288385,826,826,826,826,675
|
|
20230803,144000,745730835,827,826,827,826,4479
|
|
20230803,143900,742028761,826,826,826,826,1002
|
|
20230803,143800,741201109,826,827,827,826,2766
|
|
20230803,143700,738913628,829,829,829,829,0
|
|
20230803,143600,738913628,829,828,829,828,201
|
|
20230803,143500,738747199,827,827,827,827,300
|
|
20230803,143400,738499099,829,829,829,829,200
|
|
20230803,143300,738333299,829,827,829,827,114
|
|
20230803,143200,738238931,828,828,828,828,1
|
|
20230803,143100,738238103,829,829,829,829,39
|
|
20230803,143000,738205772,829,829,829,829,0
|
|
20230803,142900,738205772,829,829,829,829,0
|
|
20230803,142800,738205772,829,829,829,829,0
|
|
20230803,142700,738205772,829,829,829,827,250
|
|
20230803,142600,737998528,829,829,829,829,2
|
|
20230803,142500,737996870,830,830,830,830,0
|
|
20230803,142400,737996870,830,829,830,829,132
|
|
20230803,142300,737887441,829,826,829,825,4431
|
|
20230803,142200,734227411,826,826,826,826,6569
|
|
20230803,142100,728801417,825,825,825,825,1
|
|
20230803,142000,728800592,826,827,827,826,30
|
|
20230803,141900,728775792,827,827,827,827,0
|
|
20230803,141800,728775792,827,827,827,827,0
|
|
20230803,141700,728775792,827,826,827,826,1068
|
|
20230803,141600,727893620,826,826,826,826,1
|
|
20230803,141500,727892794,826,826,826,826,58
|
|
20230803,141400,727844886,827,827,827,826,102
|
|
20230803,141300,727760541,827,827,827,827,113
|
|
20230803,141200,727667090,826,826,826,826,45
|
|
20230803,141100,727629920,826,826,826,826,118
|
|
20230803,141000,727532452,827,826,827,826,1119
|
|
20230803,140900,726608155,826,828,828,826,2113
|
|
20230803,140800,724861884,828,828,829,828,73
|
|
20230803,140700,724801439,827,827,827,827,2060
|
|
20230803,140600,723097819,829,828,829,827,224
|
|
20230803,140500,722912552,827,829,829,827,2012
|
|
20230803,140400,721246084,830,829,830,828,3964
|
|
20230803,140300,717958036,829,828,829,828,2515
|
|
20230803,140200,715875484,827,826,827,826,1093
|
|
20230803,140100,714971647,826,828,828,826,16
|
|
20230803,140000,714958419,828,827,828,827,5235
|
|
20230803,135900,710629073,827,828,828,827,40
|
|
20230803,135800,710595964,828,827,828,827,8684
|
|
20230803,135700,703411878,827,826,827,826,126
|
|
20230803,135600,703307798,826,825,826,825,993
|
|
20230803,135500,702488569,825,825,825,825,1
|
|
20230803,135400,702487744,825,825,825,825,10
|
|
20230803,135300,702479494,823,826,826,823,1362
|
|
20230803,135200,701357723,826,826,826,826,10
|
|
20230803,135100,701349463,825,826,826,825,11
|
|
20230803,135000,701340378,826,826,826,826,270
|
|
20230803,134900,701117358,826,826,826,826,0
|
|
20230803,134800,701117358,826,823,826,823,340
|
|
20230803,134700,700837418,826,826,826,826,0
|
|
20230803,134600,700837418,826,826,826,826,3
|
|
20230803,134500,700834940,823,823,823,823,4000
|
|
20230803,134400,697542940,823,824,824,823,1000
|
|
20230803,134300,696719939,825,825,825,825,0
|
|
20230803,134200,696719939,825,825,825,825,0
|
|
20230803,134100,696719939,825,825,825,825,79
|
|
20230803,134000,696654764,827,827,827,827,0
|
|
20230803,133900,696654764,827,826,827,826,4
|
|
20230803,133800,696651458,823,826,826,823,1763
|
|
20230803,133700,695200320,826,826,826,826,300
|
|
20230803,133600,694952520,827,827,827,827,0
|
|
20230803,133500,694952520,827,823,827,823,503
|
|
20230803,133400,694538544,823,827,827,823,12
|
|
20230803,133300,694528660,827,826,827,826,145
|
|
20230803,133200,694408870,827,827,827,827,0
|
|
20230803,133100,694408870,827,827,827,827,0
|
|
20230803,133000,694408870,827,825,827,825,2258
|
|
20230803,132900,692544111,825,825,825,825,1
|
|
20230803,132800,692543286,823,824,824,823,166
|
|
20230803,132700,692406660,824,825,825,824,11
|
|
20230803,132600,692397586,825,825,825,825,3
|
|
20230803,132500,692395111,825,826,826,825,12
|
|
20230803,132400,692385210,826,826,826,826,1
|
|
20230803,132300,692384384,825,826,826,825,703
|
|
20230803,132200,691804406,826,826,826,826,0
|
|
20230803,132100,691804406,826,821,826,821,102
|
|
20230803,132000,691720659,821,824,824,821,4667
|
|
20230803,131900,687887293,826,826,826,826,1
|
|
20230803,131800,687886467,825,824,825,824,246
|
|
20230803,131700,687683567,825,825,825,825,4
|
|
20230803,131600,687680267,825,825,825,825,1
|
|
20230803,131500,687679442,826,826,826,826,459
|
|
20230803,131400,687300308,826,826,826,826,32
|
|
20230803,131300,687273876,826,826,826,826,1
|
|
20230803,131200,687273050,827,825,827,825,204
|
|
20230803,131100,687104625,826,826,826,826,1
|
|
20230803,131000,687103799,826,826,826,826,0
|
|
20230803,130900,687103799,826,826,826,826,0
|
|
20230803,130800,687103799,826,822,826,822,3801
|
|
20230803,130700,683979373,822,826,826,822,66
|
|
20230803,130600,683925051,826,826,826,826,1
|
|
20230803,130500,683924225,827,827,827,827,28
|
|
20230803,130400,683901069,827,827,827,827,1
|
|
20230803,130300,683900242,825,825,825,825,1151
|
|
20230803,130200,682950667,828,825,828,825,1729
|
|
20230803,130100,681520030,825,825,826,825,2215
|
|
20230803,130000,679691585,825,825,825,825,0
|
|
20230803,125900,679691585,825,825,825,825,0
|
|
20230803,125800,679691585,825,825,825,825,505
|
|
20230803,125700,679274960,825,825,825,825,1212
|
|
20230803,125600,678275060,825,825,825,825,0
|
|
20230803,125500,678275060,825,825,825,825,19
|
|
20230803,125400,678259385,820,823,823,820,1700
|
|
20230803,125300,676863820,824,824,824,824,2
|
|
20230803,125200,676862172,824,824,824,824,0
|
|
20230803,125100,676862172,824,824,824,824,500
|
|
20230803,125000,676450172,826,826,826,826,3
|
|
20230803,124900,676447694,826,826,826,826,4
|
|
20230803,124800,676444390,826,823,826,823,2000
|
|
20230803,124700,674795189,823,819,823,819,2001
|
|
20230803,124600,673156366,823,823,823,823,2
|
|
20230803,124500,673154720,819,822,822,819,17977
|
|
20230803,124400,658421564,822,822,822,822,1
|
|
20230803,124300,658420742,822,822,822,822,34
|
|
20230803,124200,658392794,823,823,823,823,30
|
|
20230803,124100,658368104,824,824,824,824,0
|
|
20230803,124000,658368104,824,824,824,824,11
|
|
20230803,123900,658359040,824,824,824,824,302
|
|
20230803,123800,658110192,821,821,821,821,1015
|
|
20230803,123700,657276877,821,824,824,821,10050
|
|
20230803,123600,649025824,821,821,821,821,0
|
|
20230803,123500,649025824,821,822,824,821,785
|
|
20230803,123400,648381320,821,823,824,821,7489
|
|
20230803,123300,642221518,824,827,827,824,761
|
|
20230803,123200,641593726,826,826,826,826,0
|
|
20230803,123100,641593726,826,825,826,825,48
|
|
20230803,123000,641554108,826,826,826,826,70
|
|
20230803,122900,641496288,826,826,826,826,1004
|
|
20230803,122800,640666984,825,825,825,825,1015
|
|
20230803,122700,639829609,825,824,825,824,3189
|
|
20230803,122600,637201863,824,824,824,824,2
|
|
20230803,122500,637200215,824,824,824,824,0
|
|
20230803,122400,637200215,824,822,824,822,616
|
|
20230803,122300,636692691,821,823,823,821,2622
|
|
20230803,122200,634539481,822,822,822,820,2132
|
|
20230803,122100,632787170,823,823,823,823,6
|
|
20230803,122000,632782232,820,822,822,820,2000
|
|
20230803,121900,631142079,822,822,822,822,504
|
|
20230803,121800,630727791,824,824,824,824,322
|
|
20230803,121700,630462463,824,824,824,824,0
|
|
20230803,121600,630462463,824,825,825,822,375
|
|
20230803,121500,630153426,825,822,825,822,28
|
|
20230803,121400,630130401,825,825,825,823,132
|
|
20230803,121300,630021601,820,819,825,819,3507
|
|
20230803,121200,627148756,819,823,823,819,17000
|
|
20230803,121100,613216894,823,824,824,823,2
|
|
20230803,121000,613215247,826,826,826,826,6
|
|
20230803,120900,613210291,826,826,826,826,0
|
|
20230803,120800,613210291,826,826,826,826,0
|
|
20230803,120700,613210291,826,826,826,826,0
|
|
20230803,120600,613210291,826,826,826,826,0
|
|
20230803,120500,613210291,826,826,826,826,0
|
|
20230803,120400,613210291,826,825,826,825,112
|
|
20230803,120300,613117780,826,826,826,826,0
|
|
20230803,120200,613117780,826,826,826,826,6
|
|
20230803,120100,613112824,826,826,826,826,0
|
|
20230803,120000,613112824,826,826,826,826,10
|
|
20230803,115900,613104564,827,827,827,827,0
|
|
20230803,115800,613104564,827,827,827,827,4
|
|
20230803,115700,613101256,827,825,827,825,429
|
|
20230803,115600,612747001,826,826,826,826,4
|
|
20230803,115500,612743697,827,827,827,827,2
|
|
20230803,115400,612742043,826,826,826,826,2
|
|
20230803,115300,612740391,821,827,828,821,10
|
|
20230803,115200,612732125,827,821,827,819,47985
|
|
20230803,115100,573388260,821,821,821,821,13
|
|
20230803,115000,573377587,820,821,821,820,2473
|
|
20230803,114900,571349454,820,824,824,820,16207
|
|
20230803,114800,558049696,824,824,824,824,10
|
|
20230803,114700,558041456,824,822,824,821,408
|
|
20230803,114600,557705674,822,822,822,822,990
|
|
20230803,114500,556891894,822,822,822,822,1213
|
|
20230803,114400,555894808,824,824,824,824,0
|
|
20230803,114300,555894808,824,824,824,821,2021
|
|
20230803,114200,554235484,824,821,824,821,57
|
|
20230803,114100,554188619,824,821,824,821,1287
|
|
20230803,114000,553131980,821,823,824,821,4085
|
|
20230803,113900,549777580,824,823,824,821,2197
|
|
20230803,113800,547972705,824,824,824,824,0
|
|
20230803,113700,547972705,824,824,824,824,0
|
|
20230803,113600,547972705,824,824,824,824,0
|
|
20230803,113500,547972705,824,822,824,822,51
|
|
20230803,113400,547930683,822,822,822,821,15481
|
|
20230803,113300,535218968,822,825,825,822,5794
|
|
20230803,113200,530456054,825,825,825,825,1
|
|
20230803,113100,530455229,825,825,825,825,1
|
|
20230803,113000,530454404,822,826,826,822,6621
|
|
20230803,112900,525001472,826,828,828,826,52
|
|
20230803,112800,524958420,829,829,829,829,0
|
|
20230803,112700,524958420,829,826,829,826,4
|
|
20230803,112600,524955108,829,829,829,829,3
|
|
20230803,112500,524952621,825,826,826,825,4554
|
|
20230803,112400,521195434,829,826,829,826,151
|
|
20230803,112300,521070705,829,826,829,826,1094
|
|
20230803,112200,520166557,827,827,827,827,10
|
|
20230803,112100,520158287,827,827,827,827,0
|
|
20230803,112000,520158287,827,829,829,827,3165
|
|
20230803,111900,517537718,829,829,829,829,145
|
|
20230803,111800,517417513,830,830,830,830,101
|
|
20230803,111700,517333683,830,830,830,830,9
|
|
20230803,111600,517326213,830,825,830,825,1049
|
|
20230803,111500,516460779,830,829,830,825,303
|
|
20230803,111400,516210790,824,830,830,823,3455
|
|
20230803,111300,513365247,826,826,826,825,7329
|
|
20230803,111200,507318296,826,826,826,826,1000
|
|
20230803,111100,506492296,827,827,827,827,10
|
|
20230803,111000,506484026,829,829,829,828,2107
|
|
20230803,110900,504737425,830,829,830,829,1002
|
|
20230803,110800,503905882,829,829,829,829,1
|
|
20230803,110700,503905053,828,828,828,828,40
|
|
20230803,110600,503871933,829,829,829,829,1
|
|
20230803,110500,503871104,830,830,830,830,0
|
|
20230803,110400,503871104,830,827,830,827,1718
|
|
20230803,110300,502450315,827,828,831,827,2233
|
|
20230803,110200,500603374,828,828,829,828,458
|
|
20230803,110100,500224146,827,827,827,826,196
|
|
20230803,110000,500062060,827,827,827,827,1000
|
|
20230803,105900,499235060,827,827,827,827,0
|
|
20230803,105800,499235060,827,827,827,827,13
|
|
20230803,105700,499224309,827,826,827,825,1348
|
|
20230803,105600,498112049,828,826,828,826,5000
|
|
20230803,105500,493980421,827,824,827,824,17010
|
|
20230803,105400,479914687,824,823,824,822,128
|
|
20230803,105300,479809457,823,824,824,821,41031
|
|
20230803,105200,446104847,824,822,824,822,1895
|
|
20230803,105100,444546093,822,824,824,822,7274
|
|
20230803,105000,438558568,824,824,824,823,16228
|
|
20230803,104900,425198237,823,826,826,823,2160
|
|
20230803,104800,423420076,827,827,827,823,449
|
|
20230803,104700,423050091,824,827,827,824,3071
|
|
20230803,104600,420519581,825,823,825,823,10524
|
|
20230803,104500,411849210,824,825,825,823,4389
|
|
20230803,104400,408231842,825,826,826,824,662
|
|
20230803,104300,407686114,827,827,827,826,994
|
|
20230803,104200,406864256,826,826,826,826,3
|
|
20230803,104100,406861778,826,826,826,826,5798
|
|
20230803,104000,402072630,825,824,825,823,197
|
|
20230803,103900,401910394,823,824,824,823,3000
|
|
20230803,103800,399441384,825,825,825,824,11081
|
|
20230803,103700,390309559,825,825,827,825,825
|
|
20230803,103600,389627920,825,825,825,825,4028
|
|
20230803,103500,386304820,825,824,825,824,2016
|
|
20230803,103400,384642070,824,825,825,824,20522
|
|
20230803,103300,367723844,825,828,828,825,5795
|
|
20230803,103200,362937974,827,829,829,827,1152
|
|
20230803,103100,361983230,829,829,829,829,121
|
|
20230803,103000,361882921,829,829,829,829,587
|
|
20230803,102900,361396298,829,829,829,829,342
|
|
20230803,102800,361112780,829,828,829,828,13
|
|
20230803,102700,361102009,829,827,829,826,9708
|
|
20230803,102600,353076350,828,830,830,828,2785
|
|
20230803,102500,350767425,830,835,835,830,1111
|
|
20230803,102400,349840787,835,835,835,835,0
|
|
20230803,102300,349840787,835,831,835,831,1000
|
|
20230803,102200,349007265,830,835,835,827,8952
|
|
20230803,102100,341596958,835,835,835,835,20
|
|
20230803,102000,341580258,836,835,836,835,2010
|
|
20230803,101900,339901906,829,832,833,829,8890
|
|
20230803,101800,332522223,833,834,834,833,5
|
|
20230803,101700,332518055,835,831,835,831,102
|
|
20230803,101600,332432889,831,831,832,831,829
|
|
20230803,101500,331743970,831,833,833,831,4864
|
|
20230803,101400,327699575,834,834,834,834,3600
|
|
20230803,101300,324697175,834,835,835,834,324
|
|
20230803,101200,324426957,835,835,835,835,1
|
|
20230803,101100,324426122,835,833,835,833,1763
|
|
20230803,101000,322957291,835,834,835,834,1000
|
|
20230803,100900,322123137,834,835,835,833,599
|
|
20230803,100800,321623502,835,835,835,835,478
|
|
20230803,100700,321224372,835,835,835,835,722
|
|
20230803,100600,320621502,835,834,835,834,105
|
|
20230803,100500,320533832,835,835,835,835,81
|
|
20230803,100400,320466197,835,835,835,834,65
|
|
20230803,100300,320411924,836,832,836,832,8
|
|
20230803,100200,320405264,831,831,831,831,200
|
|
20230803,100100,320239064,836,837,838,831,5159
|
|
20230803,100000,315922499,837,836,840,830,15335
|
|
20230803,095900,303103516,835,835,835,835,0
|
|
20230803,095800,303103516,835,836,837,835,1752
|
|
20230803,095700,301638961,837,839,839,837,2878
|
|
20230803,095600,299227323,840,840,840,840,9
|
|
20230803,095500,299219763,840,839,840,839,1249
|
|
20230803,095400,298171849,839,836,841,836,12721
|
|
20230803,095300,287503080,836,838,841,836,11126
|
|
20230803,095200,278192592,839,839,839,839,5
|
|
20230803,095100,278188397,839,842,842,839,2408
|
|
20230803,095000,276165806,843,844,844,841,462
|
|
20230803,094900,275776651,842,845,845,842,4627
|
|
20230803,094800,271878614,845,843,845,843,7073
|
|
20230803,094700,265911336,840,841,843,840,2383
|
|
20230803,094600,263907538,840,840,844,840,4649
|
|
20230803,094500,259988918,839,839,839,838,1070
|
|
20230803,094400,259091800,839,839,839,839,83
|
|
20230803,094300,259022163,837,837,837,837,1
|
|
20230803,094200,259021326,840,838,840,838,1672
|
|
20230803,094100,257618475,838,838,839,837,1912
|
|
20230803,094000,256015403,838,840,840,838,111
|
|
20230803,093900,255922283,837,838,838,837,6255
|
|
20230803,093800,250683603,838,841,841,838,2813
|
|
20230803,093700,248322964,845,845,845,845,63
|
|
20230803,093600,248269729,845,845,845,845,300
|
|
20230803,093500,248016229,845,846,846,845,6444
|
|
20230803,093400,242564666,846,841,846,840,8165
|
|
20230803,093300,235679895,841,842,842,841,1169
|
|
20230803,093200,234696665,843,842,843,842,68
|
|
20230803,093100,234639359,843,844,844,843,1729
|
|
20230803,093000,233180086,844,845,845,843,60
|
|
20230803,092900,233129444,845,840,845,840,4913
|
|
20230803,092800,228989794,839,840,840,839,1426
|
|
20230803,092700,227791956,839,841,843,839,1720
|
|
20230803,092600,226347075,841,844,844,840,6121
|
|
20230803,092500,221186385,844,840,844,839,4168
|
|
20230803,092400,217681813,840,840,843,839,5555
|
|
20230803,092300,213016303,840,842,843,839,16645
|
|
20230803,092200,199006071,843,835,846,835,45744
|
|
20230803,092100,160649939,836,830,836,829,17822
|
|
20230803,092000,145815040,829,824,829,824,17333
|
|
20230803,091900,131497365,824,825,826,824,19661
|
|
20230803,091800,115277289,826,826,828,825,11631
|
|
20230803,091700,105660963,826,828,828,826,309
|
|
20230803,091600,105405711,826,827,827,826,8360
|
|
20230803,091500,98499770,827,830,830,826,2605
|
|
20230803,091400,96345528,830,827,830,827,6502
|
|
20230803,091300,90966759,827,829,829,827,5722
|
|
20230803,091200,86231936,828,828,828,827,5993
|
|
20230803,091100,81270795,830,828,830,828,3060
|
|
20230803,091000,78735849,829,830,830,827,328
|
|
20230803,090900,78463968,827,827,831,827,4306
|
|
20230803,090800,74900262,828,833,833,827,16438
|
|
20230803,090700,61243371,833,831,833,831,1277
|
|
20230803,090600,60181988,831,831,831,831,114
|
|
20230803,090500,60087254,831,828,831,827,11944
|
|
20230803,090400,50199836,827,828,828,827,4363
|
|
20230803,090300,46589061,828,831,831,827,32705
|
|
20230803,090200,19477366,831,833,833,830,1678
|
|
20230803,090100,18083038,833,835,835,833,6494
|
|
20230803,090000,12669015,835,830,835,830,14749
|